Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (TSX: APS )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.430 10.76 9.430 10.70 150,242 +0.40(+3.88%)
Feb 27, 2020 10.04 10.57 9.250 10.30 135,618 +0.05(+0.49%)
Feb 26, 2020 10.30 10.81 10.01 10.25 140,825 -0.05(-0.49%)
Feb 25, 2020 10.82 10.94 9.960 10.30 151,714 -0.50(-4.63%)
Feb 24, 2020 10.49 11.14 10.25 10.80 147,101 -0.65(-5.68%)
Feb 21, 2020 11.95 12.15 11.03 11.45 129,270 -0.44(-3.70%)
Feb 20, 2020 11.80 12.24 11.40 11.89 168,227 +0.53(+4.67%)
Feb 19, 2020 11.34 11.63 11.18 11.36 101,875 +0.25(+2.25%)
Feb 18, 2020 11.32 11.84 10.83 11.11 149,894 +0.15(+1.37%)
Feb 14, 2020 10.96 10.96 10.96 0 +0.59(+5.69%)
Feb 13, 2020 10.23 10.49 9.920 10.37 63,425 +0.11(+1.07%)
Feb 12, 2020 10.01 10.52 10.01 10.26 76,617 +0.07(+0.69%)
Feb 11, 2020 10.35 10.38 9.860 10.19 103,557 +0.14(+1.39%)
Feb 10, 2020 9.230 10.30 9.210 10.05 127,752 +0.61(+6.46%)
Feb 07, 2020 9.660 9.660 9.290 9.440 38,894 -0.11(-1.15%)
Feb 06, 2020 9.850 9.950 9.380 9.550 76,004 -0.04(-0.42%)
Feb 05, 2020 9.360 9.770 9.250 9.590 110,590 +0.07(+0.74%)
Feb 04, 2020 9.740 9.970 9.320 9.520 85,808 +0.07(+0.74%)
Feb 03, 2020 9.140 9.970 9.140 9.450 155,345 +0.36(+3.96%)
Jan 31, 2020 9.100 9.300 8.820 9.090 65,519 -0.01(-0.11%)
Jan 30, 2020 8.610 9.100 8.300 9.100 114,815 +0.56(+6.56%)
Jan 29, 2020 8.210 8.810 8.090 8.540 131,740 +0.63(+7.96%)
Jan 28, 2020 7.540 8.010 7.540 7.910 53,280 +0.44(+5.89%)
Jan 27, 2020 7.390 7.710 7.050 7.470 45,678 -0.56(-6.97%)
Jan 24, 2020 8.380 8.380 7.650 8.030 80,953 -0.15(-1.83%)
Jan 23, 2020 8.350 8.350 7.970 8.180 31,494 +0.02(+0.25%)
Jan 22, 2020 8.300 8.380 8.080 8.160 36,046 -0.11(-1.33%)
Jan 21, 2020 7.710 8.680 7.600 8.270 135,147 +0.54(+6.99%)
Jan 20, 2020 7.670 7.850 7.560 7.730 29,184 +0.05(+0.65%)
Jan 17, 2020 7.580 8.060 7.570 7.680 67,825 +0.19(+2.54%)
Jan 16, 2020 7.370 7.520 7.150 7.490 56,385 +0.12(+1.63%)
Jan 15, 2020 7.420 7.530 7.170 7.370 42,240 -0.04(-0.54%)
Jan 14, 2020 7.700 7.700 7.090 7.410 88,062 -0.25(-3.26%)
Jan 13, 2020 7.510 7.810 7.320 7.660 88,266 -0.08(-1.03%)
Jan 10, 2020 7.800 8.210 7.480 7.740 158,041 -0.06(-0.77%)
Jan 09, 2020 7.120 7.810 6.990 7.800 171,854 +0.83(+11.91%)
Jan 08, 2020 6.930 7.210 6.590 6.970 72,501 -0.03(-0.43%)
Jan 07, 2020 7.380 7.380 6.660 7.000 102,075 -0.24(-3.31%)
Jan 06, 2020 6.940 7.390 6.900 7.240 78,823 +0.16(+2.26%)
Jan 03, 2020 7.100 7.260 6.790 7.080 108,644 -0.11(-1.53%)
Jan 02, 2020 7.310 7.850 7.140 7.190 144,971 -0.16(-2.18%)
Dec 31, 2019 7.350 7.350 7.350 0 +0.33(+4.70%)
Dec 30, 2019 6.930 7.160 6.770 7.020 46,582 -0.01(-0.14%)
Dec 27, 2019 7.150 7.340 6.750 7.030 102,222 +0.02(+0.29%)
Dec 24, 2019 7.010 7.010 7.010 0 -0.22(-3.04%)
Dec 23, 2019 6.990 7.890 6.990 7.230 281,717 +0.36(+5.24%)
Dec 20, 2019 6.450 7.170 6.450 6.870 267,018 +0.43(+6.68%)
Dec 19, 2019 6.150 6.500 6.000 6.440 163,029 +0.42(+6.98%)
Dec 18, 2019 5.500 6.550 5.500 6.020 252,172 +0.68(+12.73%)
Dec 17, 2019 5.840 6.370 5.280 5.340 192,964 -0.46(-7.93%)
Dec 16, 2019 5.330 5.890 5.310 5.800 74,880 +0.53(+10.06%)
Dec 13, 2019 5.800 5.810 5.240 5.270 91,035 -0.56(-9.61%)
Dec 12, 2019 5.700 5.980 5.510 5.830 198,160 +0.09(+1.57%)
Dec 11, 2019 5.010 5.750 5.000 5.740 230,205 +0.73(+14.57%)
Dec 10, 2019 4.400 5.020 4.400 5.010 131,229 +0.36(+7.74%)
Dec 09, 2019 3.800 5.230 3.790 4.650 442,428 +1.28(+37.98%)
Dec 06, 2019 3.370 3.400 3.280 3.370 6,975 -0.02(-0.59%)
Dec 05, 2019 3.470 3.520 3.390 3.390 6,802 -0.09(-2.59%)
Dec 04, 2019 3.400 3.620 3.390 3.480 8,100 +0.18(+5.45%)
Dec 03, 2019 3.410 3.500 3.300 3.300 7,905 -0.15(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.